11,025€
2,56%
Echtzeit-Aktienkurs Abeo S.A.
Bid:
Ask:
Aktienkurse zur Abeo S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2024 | 10,98 | 11,00 | 10,98 | 10,98 | -0,23% | - |
| 25.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,23% | - |
| 24.06.2024 | 10,80 | 11,10 | 10,80 | 10,98 | -1,57% | - |
| 21.06.2024 | 11,00 | 11,18 | 11,00 | 11,15 | -0,22% | - |
| 20.06.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 0,00% | - |
| 19.06.2024 | 11,18 | 11,18 | 11,15 | 11,18 | 0,45% | - |
| 18.06.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 0,23% | - |
| 17.06.2024 | 11,45 | 11,63 | 11,10 | 11,10 | -4,52% | - |
| 14.06.2024 | 11,63 | 11,70 | 11,45 | 11,63 | 0,00% | - |
| 13.06.2024 | 11,63 | 11,73 | 11,63 | 11,63 | -2,72% | - |
| 12.06.2024 | 11,95 | 11,95 | 11,95 | 11,95 | 0,63% | - |
| 11.06.2024 | 11,98 | 11,98 | 11,85 | 11,88 | -0,42% | - |
| 10.06.2024 | 11,98 | 11,98 | 11,85 | 11,93 | -0,21% | - |
| 07.06.2024 | 11,65 | 11,95 | 11,65 | 11,95 | 0,42% | - |
| 06.06.2024 | 12,08 | 12,08 | 11,90 | 11,90 | -1,24% | - |
| 05.06.2024 | 12,08 | 12,13 | 11,88 | 12,05 | -0,21% | - |
| 04.06.2024 | 11,90 | 12,28 | 11,90 | 12,08 | 1,05% | - |
| 03.06.2024 | 12,48 | 12,63 | 11,93 | 11,95 | -4,21% | - |
| 31.05.2024 | 12,30 | 12,48 | 12,30 | 12,48 | 0,00% | - |
| 30.05.2024 | 12,43 | 12,48 | 12,43 | 12,48 | 0,40% | - |
| 29.05.2024 | 12,48 | 12,48 | 12,43 | 12,43 | -0,40% | - |
| 28.05.2024 | 12,43 | 12,48 | 12,43 | 12,48 | 0,40% | - |
| 27.05.2024 | 11,70 | 12,43 | 11,70 | 12,43 | 4,41% | - |
| 24.05.2024 | 11,90 | 11,93 | 11,73 | 11,90 | 0,21% | - |
| 23.05.2024 | 11,75 | 11,98 | 11,75 | 11,88 | 0,21% | - |
| 22.05.2024 | 12,08 | 12,10 | 11,83 | 11,85 | -1,86% | - |
| 21.05.2024 | 12,68 | 12,78 | 11,93 | 12,08 | -4,73% | - |
| 20.05.2024 | 12,70 | 12,93 | 12,63 | 12,68 | -0,78% | - |
| 17.05.2024 | 12,60 | 12,78 | 12,60 | 12,78 | 0,59% | - |
| 16.05.2024 | 11,93 | 12,78 | 11,93 | 12,70 | 4,10% | - |
| 15.05.2024 | 10,73 | 14,55 | 10,70 | 12,20 | 13,75% | - |
| 14.05.2024 | 10,78 | 10,83 | 10,70 | 10,73 | 0,00% | - |
| 13.05.2024 | 10,40 | 10,75 | 10,40 | 10,73 | 1,18% | - |
| 10.05.2024 | 10,25 | 10,65 | 10,25 | 10,60 | 1,19% | - |
| 09.05.2024 | 10,35 | 10,73 | 10,35 | 10,48 | -0,24% | - |
| 08.05.2024 | 10,70 | 10,75 | 10,50 | 10,50 | -1,41% | - |
| 07.05.2024 | 10,70 | 10,75 | 10,48 | 10,65 | -0,23% | - |
| 06.05.2024 | 10,45 | 10,75 | 10,45 | 10,68 | 0,23% | - |
| 03.05.2024 | 10,73 | 10,78 | 10,65 | 10,65 | -0,70% | - |
| 02.05.2024 | 10,50 | 10,75 | 10,50 | 10,73 | -0,46% | - |
| 30.04.2024 | 10,98 | 11,03 | 10,75 | 10,78 | -1,37% | - |
| 29.04.2024 | 10,98 | 11,13 | 10,78 | 10,93 | -0,23% | - |
| 26.04.2024 | 10,98 | 11,08 | 10,95 | 10,95 | -0,68% | - |
| 25.04.2024 | 10,98 | 11,03 | 10,98 | 11,03 | 0,46% | - |
| 24.04.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -0,23% | - |
| 23.04.2024 | 10,98 | 11,00 | 10,98 | 11,00 | 0,23% | - |
| 22.04.2024 | 10,85 | 11,13 | 10,85 | 10,98 | -0,45% | - |
| 19.04.2024 | 10,80 | 11,03 | 10,80 | 11,03 | 0,68% | - |
| 18.04.2024 | 10,85 | 11,08 | 10,85 | 10,95 | -0,68% | - |
| 17.04.2024 | 11,13 | 11,18 | 11,00 | 11,03 | -0,90% | - |
| 16.04.2024 | 11,18 | 11,18 | 11,13 | 11,13 | 0,00% | - |
| 15.04.2024 | 11,13 | 11,23 | 11,13 | 11,13 | 0,00% | - |
| 12.04.2024 | 11,10 | 11,20 | 11,10 | 11,13 | 0,23% | - |
| 11.04.2024 | 10,85 | 11,20 | 10,83 | 11,10 | 0,45% | - |
| 10.04.2024 | 10,80 | 11,08 | 10,80 | 11,05 | 1,14% | - |
| 09.04.2024 | 10,95 | 11,18 | 10,75 | 10,93 | -1,80% | - |
| 08.04.2024 | 10,85 | 11,20 | 10,85 | 11,13 | 0,45% | - |
| 05.04.2024 | 11,05 | 11,10 | 10,95 | 11,08 | 0,23% | - |
| 04.04.2024 | 10,93 | 11,05 | 10,93 | 11,05 | 1,38% | - |
| 03.04.2024 | 10,38 | 11,05 | 10,38 | 10,90 | 3,81% | - |
| 02.04.2024 | 9,98 | 10,83 | 9,98 | 10,50 | 2,79% | - |
| 28.03.2024 | 10,00 | 10,45 | 10,00 | 10,22 | 0,15% | - |
| 27.03.2024 | 10,70 | 10,90 | 9,91 | 10,20 | -6,42% | - |
| 26.03.2024 | 11,23 | 11,25 | 10,88 | 10,90 | -2,90% | - |
| 25.03.2024 | 11,35 | 11,53 | 11,08 | 11,23 | -2,60% | - |
| 22.03.2024 | 11,75 | 11,95 | 11,53 | 11,53 | -3,56% | - |
| 21.03.2024 | 12,28 | 12,38 | 11,93 | 11,95 | -2,65% | - |
| 20.03.2024 | 12,30 | 12,48 | 12,23 | 12,28 | -1,60% | - |
| 19.03.2024 | 12,40 | 12,60 | 12,40 | 12,48 | -0,99% | - |
| 18.03.2024 | 12,80 | 12,98 | 12,50 | 12,60 | -2,89% | - |
| 15.03.2024 | 12,98 | 13,00 | 12,95 | 12,98 | 0,00% | - |
| 14.03.2024 | 12,95 | 13,18 | 12,95 | 12,98 | -1,14% | - |
| 13.03.2024 | 12,95 | 13,18 | 12,95 | 13,13 | 0,00% | - |
| 12.03.2024 | 13,15 | 13,20 | 13,13 | 13,13 | -0,19% | - |
| 11.03.2024 | 13,05 | 13,23 | 13,05 | 13,15 | -0,19% | - |
| 08.03.2024 | 13,20 | 13,43 | 13,18 | 13,18 | -1,68% | - |
| 07.03.2024 | 13,30 | 13,50 | 13,30 | 13,40 | -0,56% | - |
| 06.03.2024 | 13,65 | 13,80 | 13,45 | 13,48 | -1,28% | - |
| 05.03.2024 | 13,65 | 13,83 | 13,65 | 13,65 | -1,09% | - |
| 04.03.2024 | 13,98 | 14,03 | 13,73 | 13,80 | -0,90% | - |
| 01.03.2024 | 13,75 | 13,98 | 13,75 | 13,93 | 0,00% | - |
| 29.02.2024 | 13,93 | 13,98 | 13,90 | 13,93 | 0,00% | - |
| 28.02.2024 | 13,98 | 13,98 | 13,88 | 13,93 | -0,36% | - |
| 27.02.2024 | 13,98 | 14,03 | 13,95 | 13,98 | 0,00% | - |
| 26.02.2024 | 13,85 | 14,05 | 13,85 | 13,98 | 0,90% | - |
| 23.02.2024 | 13,50 | 13,95 | 13,50 | 13,85 | 1,09% | - |
| 22.02.2024 | 13,45 | 13,80 | 13,45 | 13,70 | 0,37% | - |
| 21.02.2024 | 13,35 | 13,68 | 13,35 | 13,65 | 0,74% | - |
| 20.02.2024 | 13,43 | 13,55 | 13,43 | 13,55 | 0,93% | - |
| 19.02.2024 | 13,20 | 13,50 | 13,20 | 13,43 | 0,19% | - |
| 16.02.2024 | 13,33 | 13,43 | 13,33 | 13,40 | 0,56% | - |
| 15.02.2024 | 12,95 | 13,40 | 12,95 | 13,33 | 0,95% | - |
| 14.02.2024 | 13,18 | 13,33 | 13,15 | 13,20 | 0,19% | - |
| 13.02.2024 | 13,20 | 13,23 | 13,05 | 13,18 | -0,19% | - |
| 12.02.2024 | 12,95 | 13,45 | 12,95 | 13,20 | 0,57% | - |
| 09.02.2024 | 13,45 | 13,68 | 13,05 | 13,13 | -3,67% | - |
| 08.02.2024 | 13,65 | 13,95 | 13,58 | 13,63 | -1,98% | - |
| 07.02.2024 | 14,10 | 14,95 | 13,73 | 13,90 | -2,63% | - |
| 06.02.2024 | 14,30 | 14,63 | 14,28 | 14,28 | -1,72% | - |
| 05.02.2024 | 14,58 | 14,63 | 14,43 | 14,53 | -0,34% | - |